CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
19.28
 17,540 19.37 19.93 19.24 0 0 0
27/10/2020
19.37
 3,280 19.37 19.96 19.37 0 0 0
26/10/2020
19.37
 2,510 19.21 20.06 19.24 0 0 0
23/10/2020
19.21
 3,660 20.06 20.06 19.21 0 0 0
22/10/2020
20.06
 15,550 19.18 20.34 19.37 300 0 0.0
21/10/2020
19.18
 3,030 19.12 19.49 19.18 10 0 0.0
20/10/2020
19.12
 2,030 19.06 19.37 18.87 300 0 0.0
19/10/2020
19.06
 6,160 18.74 19.31 18.74 0 0 0
16/10/2020
18.74
 70 18.74 19.56 18.74 0 0 0
15/10/2020
18.74
 22,900 18.31 18.81 18.74 20,000 0 0.6
14/10/2020
18.31
 1,680 18.74 18.74 18.31 0 0 0
13/10/2020
18.74
 3,880 18.37 18.74 18.37 0 0 0
12/10/2020
18.37
 890 18.43 18.43 18.12 0 0 0
09/10/2020
18.43
 13,150 17.93 18.43 18.12 5,680 8,200 -0.1
08/10/2020
17.93
 1,700 17.93 18.43 17.62 0 0 0
07/10/2020
17.93
 8,290 18.03 18.21 17.65 0 0 0
06/10/2020
18.03
 4,700 17.96 18.12 17.81 0 0 0
05/10/2020
17.96
 7,930 17.68 17.96 17.21 100 0 0.0
02/10/2020
17.68
 990 17.99 17.99 17.56 0 200 -0.0
01/10/2020
17.99
 370 17.99 17.99 17.93 0 0 0
30/09/2020
17.99
 8,400 17.93 17.99 17.62 0 0 0
29/09/2020
17.93
 4,020 17.93 17.93 17.56 0 0 0
28/09/2020
17.93
 5,520 17.74 17.93 17.56 20 50 -0.0
25/09/2020
17.74
 6,110 17.74 17.74 17.62 0 0 0
24/09/2020
17.74
 9,140 17.99 17.99 17.49 0 0 0
23/09/2020
17.99
 8,860 17.99 17.99 17.49 0 0 0
22/09/2020
17.99
 2,000 17.93 17.99 17.31 0 0 0
21/09/2020
17.93
 4,910 17.81 17.96 17.25 0 550 -0.0
18/09/2020
17.81
 230 17.81 17.81 17.62 0 0 0
17/09/2020
17.81
 1,720 17.81 17.87 17.25 0 240 -0.0
16/09/2020
17.81
 3,080 17.62 17.87 17.68 0 110 -0.0
15/09/2020
17.62
 1,300 17.62 17.74 17.18 0 0 0
14/09/2020
17.62
 3,180 17.49 17.62 17.12 0 0 0
11/09/2020
17.49
 30 17.37 17.49 17.06 0 0 0
10/09/2020
17.37
 2,950 17.31 17.43 17.25 0 0 0
09/09/2020
17.31
 60 17.37 17.37 17.31 0 0 0
08/09/2020
17.37
 4,730 17.18 17.37 16.90 0 0 0
07/09/2020
17.18
 2,920 17.18 17.25 17.18 0 0 0
04/09/2020
17.18
 6,940 17.25 17.25 17.06 0 2,650 -0.1
03/09/2020
17.25
 4,820 17.06 17.25 17.06 0 970 -0.0
01/09/2020
17.06
 4,810 16.93 17.34 16.75 40 0 0.0
31/08/2020
16.93
 17,130 17.25 17.25 16.93 0 0 0
28/08/2020
17.25
 9,440 17.18 17.31 17.18 0 0 0
27/08/2020
17.18
 0 17.18 17.18 17.18 0 0 0
26/08/2020
17.18
 2,810 16.87 17.18 16.87 0 0 0
25/08/2020
16.87
 13,000 16.87 16.90 16.81 0 0 0
24/08/2020
16.87
 10,130 16.87 17.03 16.87 0 0 0
21/08/2020
16.87
 43,040 16.87 16.87 16.81 0 0 0
20/08/2020
16.87
 7,480 16.75 16.87 16.75 0 0 0
19/08/2020
16.75
 4,030 16.65 16.87 16.75 100 0 0.0
18/08/2020
16.65
 1,050 16.78 17.00 16.65 0 0 0
17/08/2020
16.78
 12,880 16.68 16.84 16.68 1,150 0 0.0
14/08/2020
16.68
 8,560 16.56 16.75 16.50 0 0 0
13/08/2020
16.56
 8,200 16.34 16.56 16.40 3,800 0 0.1
12/08/2020
16.34
 560 16.46 16.62 16.34 0 0 0
11/08/2020
16.46
 1,210 16.43 16.87 16.46 0 0 0
10/08/2020
16.43
 7,900 16.31 16.56 16.37 0 0 0
07/08/2020
16.31
 34,330 16.00 16.65 16.00 0 0 0
06/08/2020
16.00
 3,850 16.06 16.12 15.93 0 0 0
05/08/2020
16.06
 22,640 16.00 16.06 15.71 0 0 0
04/08/2020
16.00
 2,210 15.93 16.12 16.00 10 0 0.0
03/08/2020
15.93
 5,520 15.65 16.15 15.93 0 0 0
31/07/2020
15.65
 4,200 15.93 15.93 15.65 10 0 0.0
30/07/2020
15.93
 8,580 15.62 16.00 15.62 30 0 0.0
29/07/2020
15.62
 1,930 16.06 16.06 15.31 30 0 0.0
28/07/2020
16.06
 17,910 15.12 16.06 15.06 10 0 0.0
27/07/2020
15.12
 20,810 16.25 16.25 15.12 10 0 0.0
24/07/2020
16.25
 6,450 16.50 16.62 16.00 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
16.50
 2,160 16.50 16.56 16.25 50 0 0.0
22/07/2020
16.50
 29,900 16.58 16.58 16.50 20 5,000 -0.1
21/07/2020
16.58
 26,810 16.55 16.61 16.44 5,500 2,230 0.1
20/07/2020
16.55
 18,330 16.44 16.58 16.44 930 0 0.0
17/07/2020
16.44
 16,630 16.61 16.73 16.32 120 0 0.0
16/07/2020
16.61
 14,150 16.76 16.93 16.47 0 0 0
15/07/2020
16.76
 35,620 16.35 16.76 16.35 0 0 0
14/07/2020
16.35
 36,730 16.18 17.08 16.26 30 3,000 -0.1
13/07/2020
16.18
 19,490 15.71 16.20 15.83 0 0 0
10/07/2020
15.71
 23,920 15.71 15.86 15.71 50 0 0.0
09/07/2020
15.71
 3,380 15.68 15.91 15.68 100 1,000 -0.0
08/07/2020
15.68
 12,640 15.62 15.68 15.57 0 7,240 -0.2
07/07/2020
15.62
 27,720 15.68 15.74 15.62 0 3,090 -0.1
06/07/2020
15.68
 19,130 15.68 15.68 15.62 0 4,710 -0.1
03/07/2020
15.68
 12,120 15.57 15.68 15.45 0 2,620 -0.1
02/07/2020
15.57
 17,770 15.68 15.68 15.57 0 6,330 -0.2
01/07/2020
15.68
 15,000 15.57 15.68 15.57 0 5,000 -0.1
30/06/2020
15.57
 1,300 15.62 15.68 15.57 0 720 -0.0
29/06/2020
15.62
 6,720 15.68 15.68 14.61 3,620 0 0.1
26/06/2020
15.68
 6,050 15.62 15.68 15.39 0 720 -0.0
25/06/2020
15.62
 2,660 15.68 15.68 15.30 0 10 -0.0
24/06/2020
15.68
 7,760 15.57 15.68 15.42 0 0 0
23/06/2020
15.57
 19,520 15.65 15.74 15.51 0 7,000 -0.2
22/06/2020
15.65
 3,870 15.57 15.65 15.42 0 1,100 -0.0
19/06/2020
15.57
 21,350 15.45 15.59 15.33 0 21,000 -0.6
18/06/2020
15.45
 3,730 15.65 15.65 15.33 0 0 0
17/06/2020
15.65
 17,330 15.39 15.65 15.42 0 0 0
16/06/2020
15.39
 4,510 15.39 15.65 15.25 10 0 0.0
15/06/2020
15.39
 4,310 15.94 15.94 15.39 0 0 0
12/06/2020
15.94
 6,870 15.71 15.94 15.10 0 1,900 -0.1
11/06/2020
15.71
 7,780 15.77 15.80 15.68 0 1,000 -0.0
10/06/2020
15.77
 5,660 15.80 15.80 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |